UK markets closed

Ambu A/S (0MJF.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
77.70+2.01 (+2.65%)
At close: 06:18PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024111.22113.85111.00112.87112.878,890
26 Apr 2024108.55110.65107.25109.79109.7976,561
25 Apr 2024113.07112.90107.75108.49108.4926,020
24 Apr 2024112.35113.85112.05113.30113.3049,987
23 Apr 2024110.40112.15110.80111.58111.5831,835
22 Apr 2024109.68110.50108.60110.26110.2630,274
19 Apr 2024107.78109.55107.30107.59107.5940,895
18 Apr 2024110.40111.25107.85108.79108.7918,411
17 Apr 2024111.82111.85110.10110.87110.8720,868
16 Apr 2024112.50114.35110.90111.80111.80114,967
15 Apr 2024111.22115.20110.55113.89113.89204,665
12 Apr 2024119.32119.55111.10111.52111.52112,900
11 Apr 2024121.03123.15113.20117.80117.80400,300
10 Apr 2024113.78115.20112.10113.26113.2645,002
09 Apr 2024114.80114.60112.60114.19114.1931,881
08 Apr 2024112.00115.40111.30114.30114.30357,793
05 Apr 2024111.47112.70110.90112.19112.19167,182
04 Apr 2024113.03115.35112.70113.38113.3892,086
03 Apr 2024111.13113.35110.10112.79112.79205,314
02 Apr 2024111.72113.55109.25110.69110.69251,032
28 Mar 2024------
27 Mar 2024112.35113.75111.45111.94111.9418,861
26 Mar 2024110.95112.65110.20111.85111.8534,248
25 Mar 2024112.80112.35110.85111.45111.4547,149
22 Mar 2024112.55113.80112.40113.12113.1212,964
21 Mar 2024114.50115.05112.13112.27112.2735,188
20 Mar 2024116.55115.10108.60112.35112.35296,669
19 Mar 2024116.70117.60115.70116.97116.9754,735
18 Mar 2024117.22117.50116.05116.83116.8322,104
15 Mar 2024117.03118.05116.40116.99116.999,658
14 Mar 2024119.43118.61116.60116.77116.7754,524
13 Mar 2024121.38121.20119.35120.47120.4717,401
12 Mar 2024118.55121.00118.52118.52118.5211,624
11 Mar 2024121.07121.01117.50117.84117.8410,906
08 Mar 2024119.18122.00118.75121.84121.8428,338
07 Mar 2024117.18120.60115.30119.57119.5748,279
06 Mar 2024117.72117.95116.35116.78116.7834,360
05 Mar 2024121.43123.55117.84118.66118.668,877
04 Mar 2024121.22122.35120.80121.29121.2934,409
01 Mar 2024121.68122.40118.40121.05121.0596,101
29 Feb 2024119.88120.80119.12120.59120.5943,670
28 Feb 2024119.78120.50118.85118.96118.9627,945
27 Feb 2024121.68120.95118.05118.76118.7641,066
26 Feb 2024122.85123.90121.75121.81121.8128,345
23 Feb 2024125.32125.50122.55123.58123.5843,697
22 Feb 2024123.68126.00123.35124.83124.83314,787
21 Feb 2024120.45122.05120.55121.95121.9522,718
20 Feb 2024120.85121.30120.00120.44120.4418,196
19 Feb 2024120.35120.95119.80120.94120.948,870
16 Feb 2024119.32120.49118.05120.18120.1836,242
15 Feb 2024117.32119.95117.35118.95118.9532,180
14 Feb 2024115.78117.80116.65117.25117.2525,842
13 Feb 2024118.90118.50114.65115.66115.6658,076
12 Feb 2024117.78119.80117.20118.41118.41155,791
09 Feb 2024115.72119.20116.45117.72117.7278,539
08 Feb 2024110.70115.30110.55112.74112.7452,772
07 Feb 2024110.10111.05109.70110.22110.2219,530
06 Feb 2024108.70111.15108.00109.71109.71160,074
05 Feb 2024106.30109.50107.10107.76107.76216,733
02 Feb 2024112.40112.65107.00108.52108.5223,406
01 Feb 2024114.75115.65111.60113.49113.4957,706
31 Jan 2024114.00116.55111.35113.29113.2991,595
30 Jan 2024112.50119.85114.50118.27118.27395,564
29 Jan 2024110.40111.40109.20109.47109.47467,595
26 Jan 2024111.53111.60107.80109.63109.6354,031
25 Jan 2024112.15112.40111.00111.60111.6072,560
24 Jan 2024114.60115.35112.05113.89113.89210,878
23 Jan 2024116.15116.50113.50114.81114.81121,873
22 Jan 2024115.47117.05115.40115.88115.8821,925
19 Jan 2024116.20116.55114.30114.56114.5682,380
18 Jan 2024114.95116.80112.15114.57114.5776,356
17 Jan 2024115.28115.85114.10114.96114.9653,372
16 Jan 2024113.93116.25113.25114.88114.8863,237
15 Jan 2024115.82116.30112.85113.79113.79524,453
12 Jan 2024108.85116.75110.00113.99113.99592,193
11 Jan 2024103.78108.40104.10107.14107.1469,566
10 Jan 2024105.07105.45102.10104.89104.8938,687
09 Jan 2024102.25105.41101.80102.75102.75104,209
08 Jan 202498.68101.3598.4098.9198.9131,117
05 Jan 2024101.33101.6098.1099.2899.28114,176
04 Jan 2024103.68104.70101.85102.16102.16104,493
03 Jan 2024105.57106.90103.45104.00104.00400,217
02 Jan 2024105.68107.45105.40106.25106.2584,185
29 Dec 2023104.30106.25103.85105.30105.3044,017
28 Dec 2023103.88104.50103.55104.28104.2830,858
27 Dec 2023103.82105.10102.70103.57103.5714,778
22 Dec 2023102.70104.60102.65103.43103.4324,487
21 Dec 2023103.22103.90101.85102.94102.9419,316
20 Dec 2023102.11104.30101.50103.80103.8046,873
19 Dec 202399.81101.3599.36100.75100.7562,644
18 Dec 2023101.14101.4599.1699.7499.7461,249
15 Dec 202398.84102.9099.06100.71100.71189,397
14 Dec 202396.7599.7897.0098.9098.90108,439
13 Dec 202393.3795.7893.2494.6694.6670,984
12 Dec 202393.7894.3892.4293.7693.7648,923
11 Dec 202394.6094.8493.7094.6994.6978,251
08 Dec 202392.2495.3892.7094.1294.12133,026
07 Dec 202389.6892.5889.4991.1991.19124,185
06 Dec 202388.8290.0288.5689.4089.4059,279
05 Dec 202391.1191.3988.0891.3991.39313,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...